株価チャート
2013/05/09~2013/09/30
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2014 | 4/1, 株式分割 1→10 |
2013 |
09/30 | 684 | 695 | 672 | 687 | +0.59% | 141,590 | 93億6247万 | +26.29% | 4.04 | 1 |
09/27 | 667 | 686 | 657 | 683 | +3.48% | 115,180 | 93億796万 | +27.66% | 4.02 | 0.99 |
09/26 | 623 | 661 | 618 | 660 | +3.45% | 73,320 | 89億9451万 | +25.24% | 3.88 | 0.96 |
09/25 | 650 | 669 | 626 | 638 | -3.19% | 140,040 | 86億9470万 | +22.69% | 3.75 | 0.93 |
09/24 | 610 | 674 | 603 | 659 | +8.03% | 270,510 | 89億6112万 | +28.46% | 4.05 | 1 |
09/20 | 598 | 619 | 593 | 610 | +3.74% | 121,690 | 82億9481万 | +20.79% | 3.75 | 0.92 |
09/19 | 600 | 600 | 563 | 588 | +0.17% | 110,500 | 79億9565万 | +17.84% | 3.61 | 0.89 |
09/18 | 603 | 608 | 578 | 587 | +1.56% | 125,420 | 79億8206万 | +18.83% | 3.61 | 0.89 |
09/17 | 521 | 578 | 521 | 578 | +11.15% | 169,630 | 78億5967万 | +18.44% | 3.55 | 0.88 |
09/13 | 520 | 531 | 517 | 520 | -0.38% | 51,080 | 70億7099万 | +7.88% | 3.2 | 0.79 |
09/12 | 521 | 525 | 515 | 522 | +0.38% | 48,950 | 70億9818万 | +8.75% | 3.21 | 0.79 |
09/11 | 520 | 529 | 514 | 520 | +0.78% | 51,140 | 70億7099万 | +9.01% | 3.2 | 0.79 |
09/10 | 510 | 522 | 508 | 516 | +1.98% | 79,470 | 70億1659万 | +8.63% | 3.17 | 0.78 |
09/09 | 525 | 527 | 503 | 506 | +4.65% | 122,580 | 68億8061万 | +6.98% | 3.11 | 0.77 |
09/06 | 490 | 490 | 478 | 484 | -1.43% | 22,140 | 65億7466万 | +2.44% | 2.97 | 0.73 |
09/05 | 500 | 500 | 486 | 491 | -2.49% | 27,560 | 66億6984万 | +3.92% | 3.01 | 0.74 |
09/04 | 497 | 504 | 491 | 503 | +1.11% | 23,840 | 68億3982万 | +7.02% | 3.09 | 0.76 |
09/03 | 514 | 518 | 493 | 498 | -1.29% | 52,620 | 67億6503万 | +6.3% | 3.06 | 0.75 |
09/02 | 474 | 504 | 468 | 504 | +6.89% | 90,740 | 68億5342万 | +8.15% | 3.1 | 0.76 |
08/30 | 473 | 475 | 470 | 472 | +0.21% | 12,500 | 64億1148万 | +1.62% | 2.9 | 0.71 |
08/29 | 467 | 475 | 467 | 471 | +0.97% | 26,380 | 63億9788万 | +1.4% | 2.89 | 0.71 |
08/28 | 461 | 475 | 461 | 466 | -2.82% | 25,240 | 63億3669万 | +0.22% | 2.86 | 0.71 |
08/27 | 482 | 483 | 476 | 480 | -0.52% | 12,240 | 65億2026万 | +2.9% | 2.95 | 0.73 |
08/26 | 470 | 482 | 468 | 482 | +2.99% | 22,360 | 65億5426万 | +3.21% | 2.96 | 0.73 |
08/23 | 472 | 475 | 465 | 468 | -0.43% | 15,620 | 63億6389万 | +0.21% | 2.88 | 0.71 |
08/22 | 477 | 479 | 464 | 470 | -1.88% | 21,730 | 63億9108万 | +0.43% | 2.89 | 0.71 |
08/21 | 476 | 487 | 475 | 479 | -0.42% | 27,930 | 65億1347万 | +2.13% | 2.94 | 0.73 |
08/20 | 475 | 505 | 475 | 481 | +0.63% | 93,390 | 65億4066万 | +2.34% | 2.96 | 0.73 |
08/19 | 464 | 490 | 460 | 478 | +4.71% | 61,980 | 64億9987万 | +1.49% | 2.94 | 0.72 |
08/16 | 458 | 460 | 451 | 457 | -0.33% | 9,380 | 62億751万 | -3.49% | 2.81 | 0.69 |
08/15 | 449 | 466 | 449 | 458 | +0.88% | 40,460 | 62億2791万 | -3.58% | 2.81 | 0.69 |
08/14 | 446 | 462 | 445 | 454 | +1.34% | 25,600 | 61億7351万 | -5.02% | 2.79 | 0.69 |
08/13 | 440 | 450 | 435 | 448 | +2.63% | 21,220 | 60億9193万 | -6.86% | 2.75 | 0.68 |
08/12 | 442 | 445 | 433 | 437 | -3.75% | 31,940 | 59億3555万 | -9.81% | 2.68 | 0.66 |
08/09 | 450 | 459 | 445 | 454 | +0.44% | 20,160 | 61億6672万 | -6.88% | 2.79 | 0.69 |
08/08 | 461 | 467 | 449 | 452 | -3.53% | 40,020 | 61億3952万 | -7.67% | 2.77 | 0.68 |
08/07 | 475 | 476 | 468 | 468 | -2.5% | 25,060 | 63億6389万 | -4.29% | 2.88 | 0.71 |
08/06 | 480 | 482 | 472 | 480 | +0.31% | 32,620 | 65億2706万 | -1.84% | 2.95 | 0.73 |
08/05 | 470 | 484 | 455 | 479 | +3.35% | 35,230 | 65億667万 | -1.75% | 2.94 | 0.72 |
08/02 | 454 | 474 | 451 | 463 | +4.04% | 47,650 | 62億9590万 | -4.54% | 2.84 | 0.7 |
08/01 | 449 | 451 | 426 | 445 | -1.55% | 41,230 | 60億5113万 | -7.87% | 2.73 | 0.67 |
07/31 | 464 | 464 | 450 | 452 | -2.16% | 19,950 | 61億4632万 | -5.83% | 2.78 | 0.68 |
07/30 | 440 | 470 | 440 | 462 | +2.67% | 52,070 | 62億8230万 | -3.55% | 2.84 | 0.7 |
07/29 | 471 | 478 | 446 | 450 | -6.44% | 37,830 | 61億1912万 | -5.66% | 2.77 | 0.68 |
07/26 | 488 | 488 | 478 | 481 | -1.94% | 25,690 | 65億4066万 | +1.05% | 2.96 | 0.73 |
07/25 | 490 | 500 | 488 | 491 | +0.31% | 20,760 | 66億6984万 | +3.26% | 3.01 | 0.74 |
07/24 | 476 | 490 | 475 | 489 | -0.1% | 34,700 | 66億4945万 | +3.38% | 3 | 0.74 |
07/23 | 490 | 498 | 486 | 490 | -0.81% | 36,470 | 66億5625万 | +3.71% | 3.01 | 0.74 |
07/22 | 496 | 500 | 490 | 494 | +0.3% | 24,700 | 67億1064万 | +5% | 3.03 | 0.75 |
07/19 | 503 | 505 | 489 | 492 | -1.8% | 39,430 | 66億9024万 | +4.9% | 3.02 | 0.75 |
07/18 | 491 | 508 | 491 | 501 | +0.6% | 28,690 | 68億1262万 | +7.28% | 3.08 | 0.76 |
07/17 | 504 | 504 | 490 | 498 | -3.11% | 54,190 | 67億7183万 | +7.1% | 3.06 | 0.75 |
07/16 | 525 | 525 | 509 | 514 | +0.98% | 33,780 | 69億8940万 | +10.78% | 3.16 | 0.78 |
07/12 | 528 | 529 | 505 | 509 | -3.23% | 54,160 | 69億2141万 | +10.17% | 3.13 | 0.77 |
07/11 | 500 | 528 | 487 | 526 | +2.14% | 108,620 | 71億5257万 | +14.85% | 3.23 | 0.8 |
07/10 | 540 | 540 | 512 | 515 | -4.63% | 80,940 | 70億300万 | +13.44% | 3.16 | 0.78 |
07/09 | 521 | 544 | 513 | 540 | +4.85% | 106,060 | 73億4295万 | +19.47% | 3.32 | 0.82 |
07/08 | 530 | 538 | 514 | 515 | +0.39% | 115,400 | 70億300万 | +14.19% | 3.16 | 0.78 |
07/05 | 528 | 529 | 503 | 513 | +2.6% | 121,040 | 69億7580万 | +14% | 3.15 | 0.78 |
07/04 | 462 | 523 | 461 | 500 | +6.95% | 145,450 | 67億9903万 | +11.11% | 3.07 | 0.76 |
07/03 | 464 | 480 | 458 | 468 | +1.74% | 113,840 | 63億5709万 | +3.66% | 2.87 | 0.71 |
07/02 | 443 | 460 | 443 | 460 | +5.15% | 53,510 | 62億4830万 | +1.21% | 2.82 | 0.7 |
07/01 | 435 | 437 | 423 | 437 | +1.27% | 46,110 | 59億4235万 | -4.59% | 2.69 | 0.66 |
06/28 | 412 | 434 | 410 | 432 | +7.88% | 67,120 | 58億6756万 | -6.8% | 2.65 | 0.65 |
06/27 | 374 | 405 | 371 | 400 | +4.99% | 136,320 | 54億3922万 | -14.35% | 2.46 | 0.61 |
06/26 | 410 | 419 | 381 | 381 | -6.62% | 96,210 | 51億8086万 | -19.28% | 2.34 | 0.58 |
06/25 | 419 | 423 | 397 | 408 | -4.23% | 94,600 | 55億4800万 | -15% | 2.51 | 0.62 |
06/24 | 430 | 444 | 424 | 426 | -0.93% | 56,860 | 57億9277万 | -12.7% | 2.62 | 0.65 |
06/21 | 433 | 435 | 408 | 430 | -4.44% | 172,930 | 58億4716万 | -13.31% | 2.64 | 0.65 |
06/20 | 446 | 459 | 441 | 450 | +1.12% | 31,370 | 61億1912万 | -10.89% | 2.77 | 0.68 |
06/19 | 475 | 478 | 445 | 445 | -3.99% | 86,980 | 60億5113万 | -12.75% | 2.73 | 0.67 |
06/18 | 443 | 470 | 442 | 464 | +3.81% | 97,840 | 63億270万 | -10.35% | 2.85 | 0.7 |
06/17 | 437 | 449 | 435 | 447 | -1% | 44,490 | 60億7153万 | -14.95% | 2.74 | 0.68 |
06/14 | 454 | 458 | 440 | 451 | +2.5% | 31,360 | 61億3272万 | -15.7% | 2.77 | 0.68 |
06/13 | 451 | 460 | 437 | 440 | -5.38% | 49,800 | 59億8314万 | -19.12% | 2.7 | 0.67 |
06/12 | 445 | 473 | 437 | 465 | +1.42% | 73,450 | 63億2309万 | -16.06% | 2.86 | 0.7 |
06/11 | 463 | 480 | 450 | 459 | -2.76% | 98,550 | 62億3471万 | -18.56% | 2.82 | 0.69 |
06/10 | 452 | 475 | 432 | 472 | +15% | 194,580 | 64億1148万 | -17.86% | 2.9 | 0.71 |
06/07 | 394 | 415 | 383 | 410 | -1.09% | 297,620 | 55億7520万 | -29.43% | 2.52 | 0.62 |
06/06 | 467 | 479 | 415 | 415 | -14.45% | 366,710 | 56億3639万 | -29.75% | 2.55 | 0.63 |
06/05 | 505 | 515 | 485 | 485 | -2.81% | 66,210 | 65億8826万 | -19.38% | 2.98 | 0.73 |
06/04 | 490 | 505 | 468 | 499 | +1.53% | 153,620 | 67億7863万 | -17.87% | 3.06 | 0.76 |
06/03 | 511 | 523 | 485 | 491 | -5.58% | 146,500 | 66億7664万 | -19.9% | 3.02 | 0.74 |
05/31 | 531 | 554 | 512 | 520 | -0.76% | 112,700 | 70億7099万 | -16.13% | 3.2 | 0.79 |
05/30 | 536 | 539 | 518 | 524 | -4.03% | 117,770 | 71億2538万 | -16.29% | 3.22 | 0.79 |
05/29 | 550 | 582 | 520 | 546 | -1.62% | 320,460 | 74億2454万 | -13.61% | 3.35 | 0.83 |
05/28 | 570 | 572 | 525 | 555 | -3.31% | 141,630 | 75億4692万 | -12.74% | 3.41 | 0.84 |
05/27 | 549 | 589 | 528 | 574 | +8.51% | 208,310 | 78億528万 | -10.45% | 3.53 | 0.87 |
05/24 | 546 | 558 | 506 | 529 | +4.55% | 155,830 | 71億9337万 | -17.98% | 3.25 | 0.8 |
05/23 | 600 | 603 | 500 | 506 | -15.24% | 283,750 | 68億8061万 | -22.27% | 3.11 | 0.77 |
05/22 | 590 | 626 | 587 | 597 | +0.17% | 82,280 | 81億1804万 | -9.13% | 3.67 | 0.9 |
05/21 | 626 | 627 | 586 | 596 | -5.7% | 105,850 | 81億444万 | -9.97% | 3.66 | 0.9 |
05/20 | 650 | 661 | 627 | 632 | -2.77% | 107,580 | 85億9397万 | -5.11% | 3.88 | 0.96 |
05/17 | 570 | 650 | 570 | 650 | +12.07% | 164,950 | 88億3873万 | -3.13% | 3.99 | 0.98 |
05/16 | 606 | 649 | 544 | 580 | -6.75% | 221,510 | 78億8687万 | -14.07% | 3.56 | 0.88 |
05/15 | 676 | 676 | 600 | 622 | -6.75% | 255,000 | 84億5799万 | -8.12% | 3.82 | 0.94 |
05/14 | 680 | 680 | 656 | 667 | -2.91% | 90,600 | 90億6990万 | -1.04% | 4.1 | 1.01 |
05/13 | 691 | 695 | 656 | 687 | +0.29% | 184,850 | 93億4186万 | +3.15% | 4.22 | 1.04 |
05/10 | 701 | 705 | 684 | 685 | +0.15% | 103,620 | 93億1467万 | +4.42% | 4.21 | 1.04 |
05/09 | 716 | 730 | 681 | 684 | -2.56% | 277,440 | 93億107万 | +6.05% | 4.2 | 1.04 |